STRONA GŁÓWNA         
DM PEKAO         
DM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ASE BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
czas nazwa
(stara nazwa)
otw.
min.
max.
kurs,
TKO(#)
zm[%]
zm TKO
(kurs odn.)
nr. trans
otw. poz.
suma. wol
suma obr.
wol.
kupna
(liczba
zlec.)
limit
cen
kupna
limit
cen
sprzed.
wol
sprzed
(liczba
zlec.)
wid. D
wid. G
09:00:00 GPW1022
(GPW1022)
102,0000
102,0000
102,0000
102,0000
102,0000(#)
-0,49
-0,49
(102,5000)
1
-
2
204
221 (2)
200 (1)
-  (-)
102,0000
101,8000
102,3000
102,5000
103,7500
200 (1)
205 (1)
66 (1)
98,5000
106,5000
10:43:07 GCN
(GROCLIN)
2,0600
1,9620
2,0600
2,0500
2,0600(#)
-0,49
0,00
(2,0600)
27
-
17 257
34 696
2 312 (2)
500 (1)
405 (1)
1,9900
1,9720
1,9700
2,0400
2,0500
2,0600
3 200 (3)
3 047 (2)
3 792 (2)
1,8540
2,2650
11:33:03 GRN
(GRODNO)
6,7600
6,3600
6,7600
6,3600
6,7600(#)
-5,07
0,90
(6,7000)
53
-
13 077
84 769
498 (1)
300 (1)
1 400 (3)
6,3600
6,3200
6,3000
6,4800
6,5000
6,5400
699 (2)
150 (1)
1 201 (1)
6,0400
7,3600
11:34:12 ATT
(GRUPAAZOTY)
35,6000
34,2400
35,6000
34,4800
35,6000(#)
-2,16
1,02
(35,2400)
186
-
29 613
1 035 817
118 (2)
50 (1)
98 (2)
34,3000
34,2200
34,2000
34,5000
34,5800
34,6200
153 (2)
587 (2)
3 395 (2)
31,7200
38,7600
09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(98,5000)
-
-

1 100 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(98,5000)
-
-

1 100 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(95,5000)
-
-

1 100 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

10:27:46 GTC
(GTC)
9,2400
9,1800
9,3800
9,1800
9,2400(#)
-2,13
-1,49
(9,3800)
7
-
1 491
13 775
89 (1)
100 (1)
4 000 (3)
9,1800
9,1400
9,1300
9,3500
9,3600
9,3700
294 (2)
2 748 (2)
1 335 (1)
8,4500
10,3000
09:00:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
09:00:00 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC0620
(GTC0620)





(100,2000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,5000

10 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
11:33:47 BHW
(HANDLOWY)
49,6000
49,2000
49,7000
49,7000
49,6000(#)
1,43
1,22
(49,0000)
44
-
2 554
126 245
295 (5)
217 (3)
251 (4)
49,3000
49,2500
49,2500
49,6000
49,7000
49,9500
74 (2)
171 (3)
1 368 (3)
44,1000
53,9000
11:30:00 HRP
(HARPER)
0,0834
0,0834
0,0834
0,0834
0,0834(#)
0,72
0,72
(0,0828)
1
-
300
25
8 000 (1)
40 000 (1)
10 000 (1)
0,0710
0,0700
0,0666
0,0834
0,0836
0,0840
10 181 (2)
8 182 (1)
22 500 (1)
0,0580
0,1075
09:00:32 HBS0122
(HBS0122)
101,0000
100,9200
101,0000
101,0000
1,00

(100,0000)
4
-
14
1 413
10 (2)
10 (1)
-  (-)
100,3000
100,0000
100,9500
100,9700
100,9800
5 (1)
46 (2)
5 (1)
95,0000
105,0000
11:24:42 HBS0421
(HBS0421)
100,6000
100,6000
100,7000
100,6000
-0,51

(101,1200)
2
-
12
1 207
39 (1)
2 (1)
5 (1)
100,6000
100,5100
100,2500
101,1200
101,1300
101,1400
6 (2)
20 (1)
9 (1)
97,1200
105,1200
09:01:54 HEL
(HELIO)
10,8000
10,8000
10,8000
10,8000
0,00

(10,8000)
1
-
2
22
78 (1)
768 (1)
1 100 (2)
10,1000
9,9000
9,5000
10,3000
10,8000
11,0000
732 (1)
57 (1)
415 (1)
9,7500
11,8000
11:30:00 HRS
(HERKULES)
1,1200
1,1200
1,1200
1,1200
1,1200(#)
-1,75
-1,75
(1,1400)
21
-
1 200
1 344
40 (1)
707 (1)
2 182 (1)
1,1200
1,1150
1,1100
1,1400
1,1500
1,1800
1 600 (1)
20 532 (2)
6 500 (1)
1,0300
1,2500
09:00:00 HMI
(HMINWEST)





(13,5000)
-
-

560 (1)
600 (1)
50 (5)
13,5000
13,4000
12,7000
13,9000
14,0000
14,1000
15 (6)
536 (1)
755 (2)
12,2000
14,8000
07:45:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
07:45:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:17:03 HDR
(HYDROTOR)
31,6000
31,0000
31,6000
31,0000
31,6000(#)
-1,90
0,00
(31,6000)
2
-
41
1 272
486 (8)
33 (1)
133 (1)
31,0000
30,8000
30,6000
31,6000
31,8000
32,0000
869 (1)
1 360 (2)
211 (1)
28,6000
34,6000
09:00:00 I2D0220
(I2D0220)





(100,1900)
-
-

4 (1)
4 (1)
-  (-)
98,1800
98,1700
100,1300
100,1400
100,2000
1 (1)
2 (1)
8 (1)
95,1900
105,1900
09:00:00 I2D0321
(I2D0321)





(100,0000)
-
-

24 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 I2D1220
(I2D1220)
99,4000
99,4000
99,4000
99,4000
99,4000(#)
0,00
0,00
(99,4000)
1
-
40
3 976
10 (1)
8 (1)
60 (1)
98,5000
97,6000
97,5000
99,4000
100,2000
100,4900
135 (1)
50 (1)
50 (1)
94,4000
104,4000
09:00:00 I2D
(I2DEV)





(8,9000)
-
-

5 (1)
888 (1)
26 (1)
8,8500
8,5000
6,0000
8,9000
11,1000
11,2000
850 (1)
499 (1)
2 490 (3)
8,0500
9,7500
11:30:00 IAG
(IALBGR)



0,3000(#)

-9,09
(0,3300)
-
-

4 775 (2)
14 747 (3)
6 000 (1)
0,3100
0,3000
0,2880
0,3300
0,3400
0,3500
495 (1)
3 000 (1)
17 949 (2)
0,2980
0,3620
11:30:00 IBS
(IBSM)





(14,9000)
-
-

-  (-)
-  (-)
-  (-)


14,0000
15,0000
16,1000
6 (1)
282 (2)
65 (1)
13,5000
16,3000
09:00:00 IDA0820
(IDA0820)





(77,7900)
-
-

2 (1)
10 (1)
137 (2)
77,5700
76,0000
73,0200
77,7900
77,8000
77,9900
29 (1)
50 (1)
241 (2)
67,7900
87,7900
11:12:59 IDA
(IDEABANK)
2,9900
2,8850
3,0000
2,9400
2,9900(#)
-1,34
0,34
(2,9800)
84
-
49 730
146 177
2 000 (1)
1 892 (3)
2 373 (2)
2,9050
2,9000
2,8850
2,9400
2,9500
2,9600
1 435 (2)
3 712 (2)
437 (1)
2,6850
3,2750
09:00:00 IDM
(IDMPL)



1,1800(#)

0,00
(1,1800)
-
-

7 000 (1)
1 (1)
1 (1)
1,1300
0,9000
0,8900
1,1600
1,1800
1,2300
96 (1)
40 (1)
6 800 (1)
1,0700
1,2900
09:00:00 IDS1022




(113,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
108,0000
118,0000
09:00:00 IDS1024
(IDS1024)





(99,1700)
-
-

21 (1)
-  (-)
-  (-)
99,3100



-  (-)
-  (-)
-  (-)
94,1700
104,1700
09:00:00 IFC
(IFCAPITAL)



0,5600(#)

7,69
(0,5200)
-
-

4 000 (1)
4 159 (3)
2 100 (1)
0,5150
0,5100
0,5000
0,5600
0,5700
0,5850
5 674 (3)
5 000 (1)
999 (1)
0,4680
0,5700
11:22:44 IFI
(IFIRMA)
3,3000
3,2700
3,3000
3,2700
3,3000(#)
-0,91
0,00
(3,3000)
4
-
2 128
6 998
404 (1)
300 (1)
1 (1)
3,2700
3,2600
3,2500
3,3200
3,3300
3,3600
710 (2)
1 892 (3)
2 500 (1)
2,9700
3,6300
11:30:05 IFR
(IFSA)



0,2400(#)

-21,57
(0,3060)
-
-

5 000 (1)
10 000 (1)
8 100 (1)
0,2400
0,2020
0,2000
-1,0000
0,3060
0,3100
59 (1)
2 652 (1)
14 086 (2)
0,2760
0,3360
09:05:02 IIA
(IIAAV)
100,0000
100,0000
100,0000
100,0000
-1,96

(102,0000)
1
-
1
100
1 000 (1)
-  (-)
-  (-)
103,4000

105,4000
110,0000
121,0000
1 000 (1)
2 (1)
15 (1)
91,8000
112,2000
11:27:45 IMC
(IMCOMPANY)
14,7000
14,6000
14,7000
14,7000
14,7000(#)
0,00
0,00
(14,7000)
6
-
396
5 811
146 (2)
1 030 (1)
100 (1)
14,6000
14,5000
14,4500
14,7000
14,8000
14,8500
109 (1)
248 (1)
690 (1)
13,2500
16,1500
10:02:03 GKI
(IMMOBILE)
3,0900
3,0900
3,0900
3,0900
3,0900(#)
0,00
0,00
(3,0900)
10
-
70
216
19 (1)
3 000 (1)
860 (2)
3,0000
2,9500
2,9100
3,0900
3,1600
3,1700
5 598 (3)
466 (1)
480 (1)
2,7900
3,3900
09:02:20 IPL
(IMPEL)
6,3500
6,3500
6,3500
6,3500
0,00

(6,3500)
1
-
8
51
64 (1)
1 233 (1)
3 333 (1)
6,1500
6,1000
6,0000
6,3500
6,4000
6,6000
394 (1)
1 175 (1)
1 000 (1)
5,7500
6,9500
09:00:00 IMP
(IMPERA)





(0,9400)
-
-

9 181 (2)
550 (1)
-  (-)
0,8900
0,5500
0,9400
0,9820
1,1400
8 990 (1)
1 081 (1)
2 000 (1)
0,8460
1,0300
11:30:48 IMS
(IMS)
3,5800
3,5700
3,5800
3,5700
3,5800(#)
0,28
0,56
(3,5600)
2
-
306
1 092
300 (1)
900 (2)
500 (1)
3,5600
3,5500
3,5300
3,5700
3,5800
3,6000
300 (1)
294 (1)
500 (2)
3,2100
3,9100
09:00:00 INC
(INC)





(1,8900)
-
-

1 056 (2)
100 (1)
4 205 (2)
1,8600
1,8500
1,8400
1,9000
1,9100
1,9300
100 (1)
140 (1)
4 005 (2)
1,7100
2,0600
07:45:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:01:23 IND
(INDYKPOL)
66,0000
66,0000
66,0000
66,0000
1,54

(65,0000)
1
-
1
66
4 (2)
121 (1)
60 (1)
63,0000
62,5000
61,0000
65,5000
66,0000
67,5000
240 (2)
127 (1)
106 (2)
58,5000
71,5000
09:00:00 ING
(INGBSK)



193,0000(#)

0,00
(193,0000)
-
-

30 (3)
19 (1)
11 (1)
193,0000
192,8000
192,2000
194,6000
194,8000
195,0000
47 (2)
134 (2)
11 (2)
173,8000
212,0000
09:00:00 INP1021
(INP1021)





(101,5000)
-
-

5 (1)
6 (1)
11 (1)
100,8000
100,4500
100,4000
101,5000

189 (1)
-  (-)
-  (-)
96,5000
106,5000